Identifier on Crex24: BTC-USDPM
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-01 |
6,900.0000 |
0.0046 BTC |
7,000.0000 |
6,700.0000 |
7,000.0000 |
6,800.0000 |
| 2018-03-31 |
7,330.9153 |
0.2072 BTC |
7,299.4700 |
6,975.0400 |
7,362.3605 |
7,362.3605 |
| 2018-03-30 |
7,060.0000 |
0.3446 BTC |
7,240.9200 |
6,562.6400 |
7,240.9200 |
6,879.0800 |
| 2018-03-29 |
7,510.9850 |
0.4031 BTC |
7,800.0000 |
7,174.4900 |
8,075.5900 |
7,221.9700 |
| 2018-03-28 |
7,988.5000 |
0.0229 BTC |
8,077.0000 |
7,900.0000 |
8,310.2800 |
7,900.0000 |
| 2018-03-27 |
8,163.4100 |
0.3023 BTC |
8,249.8200 |
8,077.0000 |
8,404.5200 |
8,077.0000 |
| 2018-03-26 |
8,338.5000 |
0.0075 BTC |
8,600.0000 |
8,077.0000 |
8,600.0000 |
8,077.0000 |
| 2018-03-25 |
8,700.0000 |
0.0104 BTC |
8,700.0000 |
8,510.2700 |
8,700.0000 |
8,700.0000 |
| 2018-03-24 |
8,739.1500 |
0.0165 BTC |
8,655.3700 |
8,655.3700 |
8,832.6600 |
8,822.9300 |
| 2018-03-23 |
8,725.2563 |
0.0127 BTC |
8,750.0000 |
8,295.1990 |
8,750.0000 |
8,700.5127 |
| 2018-03-22 |
8,875.0000 |
0.0002 BTC |
9,000.0000 |
8,750.0000 |
9,000.0000 |
8,750.0000 |
| 2018-03-21 |
8,914.9673 |
0.0015 BTC |
8,839.9345 |
8,839.9345 |
8,990.0000 |
8,990.0000 |
| 2018-03-20 |
8,860.7050 |
0.1007 BTC |
8,764.1400 |
8,462.0400 |
9,250.2400 |
8,957.2700 |
| 2018-03-19 |
8,437.7511 |
0.6073 BTC |
8,330.5022 |
8,330.5022 |
8,973.6100 |
8,545.0000 |
| 2018-03-18 |
8,247.9450 |
0.4182 BTC |
8,000.0000 |
7,350.3600 |
8,495.8900 |
8,495.8900 |
| 2018-03-17 |
8,090.5700 |
0.3083 BTC |
8,232.6500 |
7,805.3500 |
8,617.1500 |
7,948.4900 |
| 2018-03-16 |
8,666.9780 |
0.1732 BTC |
8,530.5361 |
8,167.0000 |
8,861.7800 |
8,803.4200 |
| 2018-03-15 |
8,062.6750 |
0.3184 BTC |
8,000.0000 |
8,000.0000 |
8,538.8100 |
8,125.3500 |
| 2018-03-14 |
8,895.0000 |
0.3958 BTC |
9,290.0000 |
8,500.0000 |
9,290.0000 |
8,500.0000 |
| 2018-03-13 |
9,370.2650 |
0.0028 BTC |
9,450.5300 |
9,137.9600 |
9,450.5300 |
9,290.0000 |
| 2018-03-12 |
9,899.4100 |
0.0154 BTC |
9,970.0000 |
9,828.8200 |
9,970.0000 |
9,828.8200 |
| 2018-03-11 |
9,404.8850 |
0.0191 BTC |
8,851.6400 |
8,700.0000 |
9,958.1300 |
9,958.1300 |
| 2018-03-10 |
9,099.4639 |
0.0274 BTC |
9,352.6700 |
8,822.4300 |
9,570.0000 |
8,846.2578 |
| 2018-03-09 |
9,475.7450 |
0.0905 BTC |
9,600.0000 |
8,630.0000 |
9,690.1700 |
9,351.4900 |
| 2018-03-08 |
10,047.4000 |
0.0742 BTC |
10,294.8000 |
9,800.0000 |
10,356.7000 |
9,800.0000 |
| 2018-03-07 |
10,717.9500 |
0.1816 BTC |
10,970.0000 |
10,000.6000 |
10,970.0000 |
10,465.9000 |
| 2018-03-06 |
11,056.7739 |
0.0691 BTC |
11,143.5478 |
10,970.0000 |
11,357.0000 |
10,970.0000 |
| 2018-03-05 |
11,482.6000 |
0.0343 BTC |
11,500.0000 |
11,357.9000 |
11,550.0000 |
11,465.2000 |
| 2018-03-04 |
11,286.9500 |
0.0208 BTC |
11,073.9000 |
11,073.9000 |
11,500.0000 |
11,500.0000 |
| 2018-03-03 |
11,404.7500 |
0.0272 BTC |
11,500.0000 |
11,221.0000 |
11,500.0000 |
11,309.5000 |
| 2018-03-02 |
11,410.7000 |
0.1462 BTC |
11,374.3000 |
10,777.2000 |
11,482.1711 |
11,447.1000 |
| 2018-03-01 |
10,936.1344 |
0.0124 BTC |
10,500.0000 |
10,500.0000 |
11,373.6000 |
11,372.2688 |
| 2018-02-28 |
10,936.4380 |
0.0231 BTC |
11,000.0000 |
10,549.0000 |
11,505.5020 |
10,872.8760 |
| 2018-02-27 |
10,798.6475 |
0.0016 BTC |
10,500.0000 |
10,500.0000 |
11,097.2950 |
11,097.2950 |
| 2018-02-26 |
9,846.9175 |
0.0172 BTC |
9,570.4459 |
9,422.4021 |
10,609.0640 |
10,123.3890 |
| 2018-02-25 |
9,589.2208 |
0.0205 BTC |
9,578.7269 |
9,343.9469 |
9,828.6952 |
9,599.7146 |
| 2018-02-24 |
10,081.7692 |
0.0517 BTC |
10,526.9520 |
9,442.7669 |
10,526.9520 |
9,636.5864 |
| 2018-02-23 |
10,250.0000 |
0.1407 BTC |
10,300.0000 |
10,200.0000 |
10,742.8260 |
10,200.0000 |
| 2018-02-22 |
10,282.7276 |
0.0751 BTC |
10,700.3650 |
9,865.0901 |
10,700.3650 |
9,865.0901 |
| 2018-02-21 |
11,163.2567 |
0.2300 BTC |
11,639.2040 |
10,687.3094 |
11,742.4970 |
10,687.3094 |
| 2018-02-20 |
11,635.5064 |
0.1597 BTC |
11,520.4611 |
11,515.0000 |
12,203.3290 |
11,750.5516 |
| 2018-02-19 |
11,236.1694 |
0.0943 BTC |
10,951.8777 |
10,670.0000 |
11,617.4470 |
11,520.4611 |
| 2018-02-18 |
11,255.7140 |
0.0336 BTC |
11,544.5330 |
10,530.7640 |
11,738.9930 |
10,966.8950 |
| 2018-02-17 |
10,788.6890 |
0.0686 BTC |
10,080.3870 |
10,080.3870 |
11,496.9910 |
11,496.9910 |
| 2018-02-16 |
10,318.7337 |
0.1694 BTC |
10,488.7584 |
9,897.8282 |
10,682.0620 |
10,148.7090 |
| 2018-02-15 |
10,248.4441 |
0.3246 BTC |
9,995.8861 |
9,836.6971 |
10,555.7590 |
10,501.0020 |
| 2018-02-14 |
9,420.9011 |
0.6250 BTC |
9,157.5894 |
9,155.5302 |
9,699.2979 |
9,684.2129 |
| 2018-02-13 |
8,846.5934 |
0.7627 BTC |
9,100.0000 |
8,565.2956 |
9,200.0000 |
8,593.1868 |
| 2018-02-12 |
8,923.9688 |
0.0182 BTC |
8,747.9376 |
8,710.1698 |
9,100.0000 |
9,100.0000 |
| 2018-02-11 |
8,496.8298 |
0.0590 BTC |
8,431.2741 |
7,928.8568 |
8,562.3855 |
8,562.3855 |